SSE Mid

SSEMSCI
🏛️ 中国 →
5,047.13
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:28 5,074.67 5,074.67 5,074.67 5,074.67 169,322.5K
09:29 5,074.67 5,074.67 5,074.67 5,074.67 0.0K
09:30 5,074.67 5,077.09 5,074.09 5,076.89 536,647.4K
09:31 5,077.91 5,081.37 5,077.91 5,079.80 437,477.6K
09:32 5,079.91 5,083.96 5,079.26 5,083.96 357,603.9K
09:33 5,083.59 5,086.26 5,083.07 5,083.24 384,537.9K
09:34 5,082.64 5,082.64 5,077.83 5,080.03 291,197.7K
09:35 5,079.27 5,079.27 5,076.46 5,076.46 328,855.9K
09:36 5,076.09 5,079.75 5,074.62 5,079.75 315,012.0K
09:37 5,080.25 5,080.51 5,076.61 5,079.45 257,860.6K
09:38 5,079.22 5,084.23 5,079.22 5,084.04 219,315.9K
09:39 5,084.20 5,084.20 5,078.21 5,080.32 261,881.6K
09:40 5,080.24 5,085.09 5,080.08 5,085.09 217,240.2K
09:41 5,085.09 5,088.71 5,083.90 5,088.50 293,692.7K
09:42 5,087.94 5,088.24 5,084.13 5,084.13 248,451.2K
09:43 5,083.70 5,083.70 5,078.99 5,081.35 257,824.3K
09:44 5,081.63 5,086.10 5,081.63 5,086.10 230,661.9K
09:45 5,086.10 5,086.78 5,085.33 5,085.33 213,750.0K
09:46 5,085.27 5,085.27 5,079.30 5,080.22 237,198.7K
09:47 5,080.04 5,080.37 5,076.79 5,079.52 249,016.0K
09:48 5,079.95 5,080.68 5,078.36 5,078.42 180,755.9K
09:49 5,078.48 5,078.48 5,072.64 5,072.88 211,032.2K
09:50 5,072.45 5,075.01 5,071.72 5,071.72 203,911.5K
09:51 5,070.96 5,070.96 5,068.46 5,068.95 179,744.5K
09:52 5,069.52 5,075.13 5,069.52 5,075.13 156,032.7K
09:53 5,075.36 5,075.93 5,072.58 5,072.91 144,468.1K
09:54 5,072.98 5,077.08 5,072.98 5,074.92 149,171.9K
09:55 5,074.76 5,075.30 5,073.75 5,074.95 148,056.1K
09:56 5,074.58 5,079.40 5,074.58 5,076.88 127,888.0K
09:57 5,077.07 5,079.04 5,071.83 5,071.83 183,136.0K
09:58 5,071.64 5,073.34 5,069.52 5,072.73 128,036.7K
09:59 5,072.23 5,073.58 5,072.20 5,072.69 138,837.6K
10:00 5,072.14 5,072.78 5,070.64 5,070.69 121,111.6K
10:01 5,070.88 5,073.90 5,070.72 5,072.87 174,496.0K
10:02 5,072.71 5,072.95 5,071.41 5,071.65 127,849.3K
10:03 5,071.43 5,077.72 5,071.43 5,075.83 111,318.2K
10:04 5,075.58 5,077.02 5,074.80 5,076.24 121,479.1K
10:05 5,076.41 5,076.41 5,073.77 5,073.77 123,910.9K
10:06 5,073.90 5,076.15 5,073.48 5,074.20 98,062.2K
10:07 5,072.94 5,073.76 5,069.99 5,069.99 141,654.0K
10:08 5,069.47 5,069.47 5,066.63 5,068.59 149,092.2K
10:09 5,068.62 5,073.10 5,068.62 5,072.15 130,559.2K
10:10 5,072.28 5,073.69 5,072.17 5,073.43 103,777.8K
10:11 5,073.48 5,075.82 5,073.42 5,075.21 89,139.0K
10:12 5,075.29 5,075.29 5,072.68 5,074.67 90,634.0K
10:13 5,074.60 5,078.73 5,074.60 5,077.82 94,741.7K
10:14 5,077.95 5,080.78 5,077.95 5,080.64 94,145.4K
10:15 5,079.56 5,080.54 5,078.03 5,078.03 114,532.6K
10:16 5,077.74 5,079.55 5,077.35 5,078.94 102,965.4K
10:17 5,079.05 5,080.21 5,078.59 5,078.62 100,412.6K
10:18 5,078.21 5,080.03 5,078.21 5,078.59 94,539.5K
10:19 5,078.32 5,078.32 5,071.78 5,072.73 117,248.4K
10:20 5,073.65 5,077.25 5,073.65 5,075.71 87,189.5K
10:21 5,075.96 5,076.70 5,072.72 5,076.70 120,724.0K
10:22 5,077.42 5,080.67 5,077.42 5,079.57 88,869.3K
10:23 5,079.97 5,081.54 5,079.92 5,080.02 76,037.8K
10:24 5,079.51 5,079.51 5,076.57 5,077.88 74,874.1K
10:25 5,077.57 5,080.77 5,077.57 5,080.77 78,128.6K
10:26 5,081.02 5,083.89 5,080.36 5,083.15 88,280.0K
10:27 5,082.54 5,085.59 5,081.50 5,085.36 83,697.1K
10:28 5,084.88 5,087.37 5,084.31 5,086.31 81,793.3K
10:29 5,086.43 5,086.70 5,084.67 5,085.68 82,945.8K
10:30 5,086.20 5,088.27 5,086.20 5,088.14 106,286.4K
10:31 5,088.21 5,089.49 5,087.46 5,088.05 77,660.8K
10:32 5,088.36 5,089.00 5,087.79 5,087.79 77,451.2K
10:33 5,087.70 5,091.74 5,087.70 5,091.30 99,881.0K
10:34 5,091.37 5,092.48 5,091.16 5,092.15 77,307.4K
10:35 5,092.14 5,094.86 5,092.14 5,094.49 90,577.4K
10:36 5,092.81 5,096.84 5,092.81 5,096.84 79,847.0K
10:37 5,096.92 5,097.19 5,093.75 5,094.84 77,719.8K
10:38 5,094.58 5,095.11 5,092.68 5,093.55 56,167.8K
10:39 5,093.59 5,095.49 5,093.52 5,095.27 60,220.8K
10:40 5,094.77 5,094.77 5,091.83 5,091.86 73,660.5K
10:41 5,091.62 5,092.09 5,087.20 5,087.43 77,374.6K
10:42 5,086.93 5,087.86 5,084.90 5,087.36 81,194.5K
10:43 5,087.48 5,087.95 5,086.11 5,086.38 64,760.1K
10:44 5,086.46 5,089.64 5,086.46 5,089.51 65,246.2K
10:45 5,089.08 5,091.17 5,088.89 5,091.17 54,466.3K
10:46 5,091.52 5,092.43 5,091.52 5,092.36 63,437.2K
10:47 5,092.20 5,093.26 5,090.91 5,092.96 54,552.5K
10:48 5,092.91 5,093.03 5,091.80 5,092.91 51,325.4K
10:49 5,093.11 5,094.38 5,092.68 5,093.54 51,810.3K
10:50 5,093.74 5,095.75 5,093.74 5,095.18 54,609.4K
10:51 5,094.77 5,098.02 5,094.77 5,097.45 61,069.6K
10:52 5,097.68 5,097.97 5,095.65 5,095.77 64,693.8K
10:53 5,095.60 5,096.67 5,095.60 5,096.03 50,294.4K
10:54 5,095.90 5,095.90 5,092.53 5,092.53 77,207.6K
10:55 5,092.58 5,094.23 5,091.51 5,093.99 65,939.7K
10:56 5,094.03 5,100.10 5,094.03 5,099.98 67,065.9K
10:57 5,099.79 5,099.79 5,094.40 5,094.40 66,823.9K
10:58 5,093.80 5,093.88 5,090.59 5,093.88 70,469.0K
10:59 5,093.45 5,094.37 5,093.45 5,093.61 62,886.8K
11:00 5,093.61 5,094.22 5,092.03 5,092.03 59,034.3K
11:01 5,091.91 5,093.71 5,091.91 5,093.71 61,575.0K
11:02 5,094.05 5,094.34 5,093.34 5,093.51 54,399.7K
11:03 5,094.01 5,098.73 5,094.01 5,098.73 57,222.6K
11:04 5,098.22 5,098.54 5,096.54 5,097.50 50,989.0K
11:05 5,097.13 5,100.08 5,097.13 5,100.08 55,438.3K
11:06 5,100.37 5,100.37 5,098.81 5,099.37 62,075.2K
11:07 5,099.25 5,100.92 5,098.92 5,100.68 54,454.7K
11:08 5,100.46 5,100.46 5,098.04 5,098.54 50,708.8K
11:09 5,098.42 5,098.90 5,097.61 5,097.61 52,310.9K
11:10 5,097.54 5,097.83 5,095.80 5,096.46 56,175.0K
11:11 5,096.81 5,096.81 5,092.69 5,092.71 65,797.3K
11:12 5,092.86 5,095.02 5,091.84 5,095.02 85,060.9K
11:13 5,095.03 5,096.13 5,094.43 5,094.71 51,967.9K
11:14 5,094.92 5,095.08 5,094.01 5,094.93 48,296.7K
11:15 5,094.72 5,094.72 5,092.89 5,092.91 47,343.2K
11:16 5,093.06 5,094.71 5,092.71 5,092.80 49,490.3K
11:17 5,092.90 5,094.51 5,092.02 5,094.51 53,112.4K
11:18 5,094.41 5,096.85 5,094.41 5,096.76 53,011.4K
11:19 5,096.82 5,098.48 5,096.61 5,098.17 46,511.2K
11:20 5,098.83 5,098.83 5,096.74 5,097.26 43,461.5K
11:21 5,097.05 5,097.05 5,095.14 5,095.39 46,007.8K
11:22 5,095.61 5,100.13 5,095.61 5,100.13 56,881.0K
11:23 5,099.80 5,099.80 5,098.06 5,099.46 40,633.6K
11:24 5,099.34 5,101.77 5,099.34 5,101.77 44,018.4K
11:25 5,101.70 5,102.96 5,101.69 5,101.83 61,889.1K
11:26 5,101.89 5,103.58 5,101.81 5,103.05 55,845.5K
11:27 5,103.01 5,103.76 5,102.23 5,102.56 57,095.9K
11:28 5,102.99 5,104.31 5,102.97 5,104.25 111,708.9K
11:29 5,104.16 5,104.16 5,101.69 5,101.69 65,816.3K
11:30 5,101.90 5,102.07 5,101.90 5,102.07 3,101.8K
11:31 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:32 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:33 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:34 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:35 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:36 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:37 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:38 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:39 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:40 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:41 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:42 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:43 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:44 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:45 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:46 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:47 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:48 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:49 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:50 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:51 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:52 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:53 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:54 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:55 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:56 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:57 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:58 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
11:59 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:00 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:01 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:02 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:03 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:04 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:05 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:06 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:07 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:08 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:09 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:10 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:11 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:12 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:13 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:14 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:15 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:16 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:17 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:18 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:19 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:20 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:21 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:22 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:23 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:24 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:25 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:26 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:27 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:28 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:29 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:30 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:31 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:32 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:33 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:34 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:35 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:36 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:37 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:38 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:39 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:40 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:41 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:42 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:43 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:44 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:45 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:46 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:47 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:48 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:49 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:50 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:51 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:52 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:53 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:54 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:55 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:56 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:57 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:58 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
12:59 5,102.07 5,102.07 5,102.07 5,102.07 0.0K
13:00 5,102.07 5,102.72 5,100.74 5,101.21 216,921.3K
13:01 5,101.23 5,101.23 5,099.43 5,099.72 103,430.9K
13:02 5,099.61 5,099.61 5,096.81 5,097.10 76,111.2K
13:03 5,096.78 5,096.78 5,092.38 5,093.15 99,774.5K
13:04 5,093.08 5,094.81 5,092.94 5,092.94 71,144.9K
13:05 5,093.41 5,098.84 5,093.41 5,098.84 77,717.7K
13:06 5,098.91 5,100.93 5,098.78 5,100.15 72,484.0K
13:07 5,100.45 5,100.45 5,098.74 5,099.93 77,311.2K
13:08 5,099.96 5,101.49 5,098.27 5,101.49 78,334.0K
13:09 5,101.22 5,102.26 5,099.34 5,099.46 91,062.9K
13:10 5,098.78 5,098.78 5,093.77 5,096.15 119,721.9K
13:11 5,096.01 5,096.93 5,093.71 5,094.22 70,124.2K
13:12 5,094.15 5,094.15 5,089.65 5,089.65 74,055.4K
13:13 5,089.11 5,089.11 5,083.88 5,084.74 154,340.8K
13:14 5,084.41 5,084.76 5,083.54 5,083.54 130,781.2K
13:15 5,082.90 5,083.81 5,081.75 5,083.80 85,824.2K
13:16 5,083.79 5,087.33 5,083.24 5,087.33 72,246.7K
13:17 5,087.43 5,088.10 5,082.70 5,082.77 73,674.8K
13:18 5,082.50 5,083.23 5,082.12 5,082.63 70,472.8K
13:19 5,082.64 5,083.76 5,082.04 5,082.34 61,828.5K
13:20 5,082.51 5,085.63 5,081.57 5,085.57 70,347.9K
13:21 5,085.56 5,088.37 5,085.56 5,088.04 54,045.6K
13:22 5,088.10 5,088.10 5,085.88 5,085.94 50,442.7K
13:23 5,085.66 5,086.69 5,085.55 5,086.27 52,822.4K
13:24 5,085.94 5,085.94 5,084.04 5,084.90 57,963.8K
13:25 5,085.15 5,085.15 5,081.77 5,081.92 65,365.8K
13:26 5,081.53 5,081.53 5,078.55 5,078.55 70,220.4K
13:27 5,078.07 5,080.63 5,077.22 5,080.63 154,019.9K
13:28 5,080.95 5,081.30 5,080.24 5,080.41 115,234.7K
13:29 5,080.08 5,080.98 5,077.45 5,077.60 67,958.4K
13:30 5,077.14 5,077.27 5,075.08 5,075.14 104,660.8K
13:31 5,075.40 5,079.81 5,075.40 5,079.46 95,856.9K
13:32 5,079.67 5,079.67 5,074.41 5,074.41 84,090.5K
13:33 5,073.94 5,073.94 5,070.09 5,070.31 132,356.2K
13:34 5,069.75 5,075.82 5,069.58 5,075.34 99,753.4K
13:35 5,075.32 5,080.68 5,075.32 5,080.68 80,480.8K
13:36 5,080.90 5,083.04 5,080.79 5,082.73 63,554.8K
13:37 5,082.64 5,082.90 5,079.53 5,079.80 57,765.2K
13:38 5,079.85 5,082.17 5,079.65 5,081.45 54,396.5K
13:39 5,081.09 5,084.37 5,080.67 5,084.37 53,522.8K
13:40 5,084.60 5,089.48 5,084.41 5,089.48 94,315.5K
13:41 5,089.75 5,090.88 5,089.69 5,090.81 78,785.7K
13:42 5,091.03 5,091.03 5,088.99 5,090.07 56,590.2K
13:43 5,090.29 5,091.78 5,090.07 5,091.78 56,150.8K
13:44 5,091.70 5,093.80 5,091.44 5,093.71 69,149.8K
13:45 5,093.79 5,093.79 5,091.49 5,091.70 43,484.8K
13:46 5,091.41 5,091.41 5,088.89 5,089.11 41,666.9K
13:47 5,088.85 5,089.42 5,088.28 5,088.28 35,561.1K
13:48 5,088.33 5,090.87 5,087.77 5,090.54 47,928.9K
13:49 5,090.82 5,090.82 5,087.66 5,087.66 40,318.6K
13:50 5,088.00 5,088.00 5,085.60 5,087.20 44,723.1K
13:51 5,087.51 5,087.51 5,085.09 5,086.38 38,163.0K
13:52 5,086.39 5,086.39 5,084.89 5,086.18 41,783.2K
13:53 5,085.62 5,088.17 5,085.62 5,087.15 43,542.8K
13:54 5,086.96 5,087.49 5,085.82 5,085.82 46,612.2K
13:55 5,085.50 5,086.63 5,085.50 5,086.09 41,499.7K
13:56 5,086.11 5,088.56 5,085.73 5,087.68 39,974.6K
13:57 5,088.08 5,089.60 5,088.06 5,089.16 35,171.2K
13:58 5,089.11 5,090.56 5,089.02 5,090.52 46,047.1K
13:59 5,090.56 5,092.20 5,090.56 5,092.20 42,439.8K
14:00 5,092.31 5,097.97 5,092.03 5,097.72 78,927.5K
14:01 5,097.63 5,097.63 5,093.15 5,093.65 53,303.5K
14:02 5,093.58 5,094.47 5,091.77 5,091.77 45,975.7K
14:03 5,091.85 5,096.77 5,091.85 5,096.54 55,616.7K
14:04 5,097.13 5,097.39 5,094.20 5,094.26 47,199.5K
14:05 5,094.90 5,097.92 5,094.07 5,097.92 45,614.2K
14:06 5,098.08 5,098.08 5,096.09 5,096.17 37,947.1K
14:07 5,096.02 5,096.02 5,093.81 5,094.36 55,625.4K
14:08 5,093.83 5,094.41 5,093.12 5,093.47 43,229.3K
14:09 5,093.00 5,094.01 5,091.54 5,093.91 51,515.8K
14:10 5,093.09 5,093.90 5,092.88 5,093.24 43,410.4K
14:11 5,092.77 5,092.77 5,089.60 5,089.60 56,889.6K
14:12 5,089.85 5,092.18 5,089.66 5,091.63 51,601.7K
14:13 5,091.57 5,094.27 5,091.57 5,093.30 51,970.6K
14:14 5,093.06 5,093.14 5,092.08 5,092.08 44,228.0K
14:15 5,092.60 5,093.31 5,090.56 5,090.56 47,951.9K
14:16 5,090.42 5,091.87 5,090.42 5,090.93 46,481.3K
14:17 5,090.88 5,091.29 5,088.88 5,089.11 57,230.7K
14:18 5,088.88 5,090.67 5,088.88 5,089.51 50,235.6K
14:19 5,089.48 5,091.11 5,089.44 5,091.11 57,489.9K
14:20 5,091.12 5,092.41 5,091.12 5,092.33 74,462.6K
14:21 5,092.45 5,092.62 5,091.32 5,092.19 59,395.8K
14:22 5,092.24 5,092.93 5,092.24 5,092.59 49,228.5K
14:23 5,093.39 5,093.60 5,092.59 5,093.25 57,019.1K
14:24 5,093.16 5,093.72 5,092.17 5,092.85 56,319.1K
14:25 5,092.66 5,096.13 5,092.66 5,096.13 63,234.5K
14:26 5,096.36 5,100.33 5,096.36 5,100.01 91,021.5K
14:27 5,099.98 5,101.68 5,099.98 5,100.79 76,009.9K
14:28 5,100.73 5,100.73 5,099.73 5,100.07 58,865.1K
14:29 5,099.63 5,100.64 5,099.63 5,100.19 57,843.3K
14:30 5,100.04 5,105.59 5,099.83 5,105.59 80,788.6K
14:31 5,105.46 5,105.46 5,102.49 5,102.49 74,904.1K
14:32 5,102.53 5,102.80 5,097.08 5,097.08 78,194.3K
14:33 5,096.86 5,097.37 5,095.47 5,095.47 53,325.8K
14:34 5,095.31 5,098.62 5,095.31 5,097.78 65,502.2K
14:35 5,097.88 5,098.32 5,097.65 5,097.91 52,755.3K
14:36 5,097.57 5,097.57 5,094.55 5,094.55 60,330.0K
14:37 5,094.50 5,094.50 5,092.53 5,092.95 69,919.5K
14:38 5,092.63 5,093.30 5,091.87 5,092.37 57,513.0K
14:39 5,092.51 5,092.86 5,091.74 5,091.97 70,671.9K
14:40 5,091.66 5,093.25 5,091.66 5,092.16 74,817.2K
14:41 5,091.43 5,092.05 5,089.79 5,090.24 80,099.9K
14:42 5,089.84 5,090.36 5,089.35 5,090.00 87,579.3K
14:43 5,089.69 5,091.84 5,089.69 5,091.65 92,335.3K
14:44 5,091.89 5,094.53 5,091.41 5,094.53 103,563.4K
14:45 5,094.44 5,094.67 5,093.32 5,093.97 97,838.1K
14:46 5,093.78 5,094.72 5,092.99 5,093.11 138,172.1K
14:47 5,092.96 5,093.27 5,091.73 5,091.73 80,977.1K
14:48 5,092.19 5,092.21 5,091.42 5,091.66 89,313.9K
14:49 5,091.79 5,092.92 5,091.52 5,091.52 95,144.6K
14:50 5,091.69 5,091.69 5,088.67 5,088.70 114,151.6K
14:51 5,088.30 5,088.31 5,087.45 5,087.45 104,067.7K
14:52 5,087.48 5,087.48 5,086.44 5,086.90 106,606.0K
14:53 5,086.53 5,087.77 5,086.53 5,086.76 111,667.0K
14:54 5,087.16 5,087.98 5,086.98 5,087.67 122,249.2K
14:55 5,087.36 5,087.59 5,086.70 5,086.79 133,711.6K
14:56 5,086.97 5,087.85 5,086.97 5,087.60 169,565.9K
14:57 5,087.79 5,087.84 5,087.71 5,087.84 7,273.2K
14:58 5,087.84 5,087.84 5,087.84 5,087.84 0.0K
14:59 5,087.84 5,087.84 5,085.49 5,085.49 271,608.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 5,067.74 5,100.46 5,045.48 5,047.13 21,934.9M
2025-09-25 5,074.67 5,105.59 5,066.63 5,085.49 23,262.9M
2025-09-24 4,993.39 5,081.06 4,991.02 5,077.36 24,118.8M
2025-09-23 5,048.73 5,057.34 4,944.47 5,019.77 28,686.0M
2025-09-22 5,025.96 5,043.84 5,004.73 5,042.03 22,483.7M
2025-09-19 5,027.20 5,049.56 5,002.65 5,017.10 26,229.3M
2025-09-18 5,069.15 5,115.01 4,976.32 5,025.27 33,634.7M
2025-09-17 5,028.66 5,075.83 5,023.36 5,070.55 25,660.7M
2025-09-16 5,040.56 5,059.71 4,993.86 5,037.55 25,338.3M
2025-09-15 5,053.16 5,061.01 5,028.95 5,030.65 24,620.9M
2025-09-12 5,039.81 5,073.81 5,034.04 5,038.81 28,143.8M
2025-09-11 4,926.54 5,035.81 4,914.52 5,035.81 24,053.0M
2025-09-10 4,934.49 4,964.23 4,906.62 4,934.64 20,229.4M
2025-09-09 4,953.90 4,982.23 4,923.16 4,943.59 23,956.8M
2025-09-08 4,946.41 4,976.37 4,930.80 4,969.31 26,614.5M
2025-09-05 4,838.22 4,940.48 4,816.30 4,932.61 25,287.9M
2025-09-04 4,937.35 4,938.91 4,785.16 4,839.82 28,702.3M
2025-09-03 5,008.63 5,012.90 4,912.62 4,938.68 25,868.1M
2025-09-02 5,058.39 5,059.24 4,958.61 4,992.36 30,334.1M
2025-09-01 5,050.57 5,063.46 5,018.52 5,059.36 31,582.4M
2025-08-29 5,007.82 5,038.67 4,998.15 5,022.44 32,120.5M
2025-08-28 4,919.69 5,003.22 4,882.56 5,003.19 31,202.3M
2025-08-27 4,994.45 5,051.58 4,922.12 4,922.12 34,543.4M
2025-08-26 4,997.16 5,019.04 4,978.59 4,989.99 29,938.6M
2025-08-25 4,963.18 5,010.78 4,953.79 5,009.86 35,970.8M
2025-08-22 4,836.66 4,920.66 4,836.66 4,920.61 27,663.1M
2025-08-21 4,850.74 4,875.77 4,820.05 4,838.42 25,732.2M
2025-08-20 4,763.78 4,842.95 4,754.45 4,842.45 25,609.8M
2025-08-19 4,779.34 4,805.66 4,765.31 4,779.03 26,297.0M
2025-08-18 4,755.22 4,811.22 4,735.02 4,779.53 32,151.9M
2025-08-15 4,654.92 4,736.34 4,654.92 4,730.11 27,396.2M
2025-08-14 4,704.32 4,723.77 4,657.67 4,665.60 23,291.2M
2025-08-13 4,674.02 4,709.33 4,668.84 4,702.24 22,797.5M
2025-08-12 4,657.41 4,672.04 4,644.27 4,669.30 18,091.5M
2025-08-11 4,644.17 4,668.95 4,634.42 4,656.97 19,542.1M
2025-08-08 4,641.92 4,659.50 4,632.37 4,639.77 18,793.5M
2025-08-07 4,655.75 4,659.52 4,621.95 4,652.20 20,719.9M
2025-08-06 4,625.96 4,647.82 4,620.76 4,647.31 18,562.6M
2025-08-05 4,595.37 4,627.48 4,592.11 4,627.48 18,264.8M
2025-08-04 4,539.41 4,586.47 4,539.41 4,586.28 16,420.4M
2025-08-01 4,569.21 4,587.79 4,541.15 4,559.01 19,363.9M
2025-07-31 4,633.01 4,637.56 4,560.86 4,575.73 27,116.1M
2025-07-30 4,656.57 4,686.15 4,621.68 4,653.22 27,149.6M
2025-07-29 4,630.69 4,660.95 4,613.16 4,658.58 25,651.1M
2025-07-28 4,629.28 4,650.96 4,613.65 4,638.32 24,480.6M
2025-07-25 4,636.88 4,649.23 4,620.57 4,631.67 29,962.2M
2025-07-24 4,574.89 4,637.25 4,574.35 4,637.25 35,307.2M
2025-07-23 4,602.58 4,627.81 4,578.72 4,583.02 32,395.3M
2025-07-22 4,557.93 4,590.99 4,539.47 4,588.35 27,899.3M
2025-07-21 4,520.31 4,552.57 4,520.31 4,551.43 24,315.3M
2025-07-18 4,486.70 4,504.35 4,486.59 4,503.10 18,434.7M
2025-07-17 4,451.80 4,484.00 4,451.80 4,484.00 16,311.0M
2025-07-16 4,455.18 4,466.69 4,434.02 4,451.56 15,824.6M
2025-07-15 4,480.47 4,494.89 4,438.34 4,461.00 21,156.5M
2025-07-14 4,481.78 4,498.01 4,479.67 4,479.67 23,502.5M
2025-07-11 4,470.55 4,516.77 4,463.78 4,473.93 26,757.5M
2025-07-10 4,447.36 4,485.15 4,444.37 4,464.30 20,956.3M
2025-07-09 4,468.33 4,476.98 4,444.52 4,450.41 17,255.9M
2025-07-08 4,433.46 4,470.48 4,433.46 4,467.27 17,434.8M
2025-07-07 4,421.02 4,435.26 4,417.36 4,430.42 14,541.5M
2025-07-04 4,412.24 4,458.31 4,405.43 4,424.31 17,520.7M
2025-07-03 4,400.88 4,418.63 4,395.33 4,414.20 13,981.7M
2025-07-02 4,403.79 4,409.32 4,390.03 4,400.01 16,806.3M
2025-07-01 4,392.09 4,407.88 4,381.20 4,406.37 15,009.2M
2025-06-30 4,364.10 4,394.76 4,360.44 4,392.00 16,391.3M
2025-06-27 4,379.89 4,408.99 4,356.34 4,361.77 20,712.1M
2025-06-26 4,386.45 4,400.98 4,373.60 4,375.37 18,243.1M
2025-06-25 4,326.95 4,388.93 4,325.91 4,386.36 19,302.3M
2025-06-24 4,278.87 4,323.64 4,278.71 4,323.24 15,714.1M
2025-06-23 4,240.77 4,287.36 4,240.77 4,277.89 13,005.1M
2025-06-20 4,261.52 4,274.51 4,252.52 4,255.65 11,368.6M
2025-06-19 4,299.86 4,304.42 4,252.27 4,264.05 12,966.2M
2025-06-18 4,299.38 4,309.19 4,280.41 4,306.75 12,165.9M
2025-06-17 4,307.19 4,314.40 4,292.64 4,301.52 12,400.4M
2025-06-16 4,286.96 4,309.46 4,286.96 4,308.04 13,328.1M
2025-06-13 4,318.80 4,325.83 4,285.62 4,295.17 17,815.8M
2025-06-12 4,313.72 4,330.39 4,304.88 4,324.80 13,281.5M
2025-06-11 4,298.62 4,336.19 4,298.62 4,321.66 13,781.8M
2025-06-10 4,320.90 4,323.22 4,269.45 4,293.55 13,955.5M
2025-06-09 4,296.19 4,318.80 4,289.17 4,317.63 13,240.2M
2025-06-06 4,289.58 4,299.11 4,283.50 4,289.10 11,003.8M
2025-06-05 4,281.52 4,293.28 4,270.44 4,288.14 12,036.6M
2025-06-04 4,254.18 4,280.22 4,254.18 4,277.35 11,407.8M
2025-06-03 4,221.68 4,259.95 4,220.24 4,253.76 12,639.3M
2025-05-30 4,234.57 4,238.24 4,217.52 4,224.69 10,448.6M
2025-05-29 4,205.73 4,245.35 4,202.77 4,242.73 10,938.2M
2025-05-28 4,210.49 4,216.58 4,201.16 4,205.83 9,011.7M
2025-05-27 4,221.88 4,223.56 4,198.40 4,209.52 9,557.9M
2025-05-26 4,222.66 4,242.05 4,209.49 4,223.46 10,173.5M
2025-05-23 4,260.40 4,280.48 4,225.03 4,225.03 11,559.9M
2025-05-22 4,270.16 4,282.26 4,261.18 4,264.95 10,966.3M
2025-05-21 4,268.32 4,282.26 4,266.14 4,277.88 11,711.9M
2025-05-20 4,256.48 4,277.03 4,250.47 4,268.48 11,093.9M
2025-05-19 4,255.84 4,263.21 4,236.47 4,254.15 11,259.6M
2025-05-16 4,256.90 4,267.50 4,242.70 4,255.60 11,940.8M
2025-05-15 4,297.76 4,300.76 4,262.44 4,263.61 14,252.9M
2025-05-14 4,275.90 4,323.06 4,263.69 4,306.82 16,509.3M
2025-05-13 4,301.65 4,301.65 4,273.48 4,278.84 13,837.9M
2025-05-12 4,247.77 4,277.00 4,237.16 4,277.00 14,044.8M
2025-05-09 4,252.07 4,252.32 4,220.54 4,230.98 11,775.7M
2025-05-08 4,228.87 4,260.44 4,223.13 4,256.35 12,512.9M
2025-05-07 4,271.70 4,275.42 4,219.69 4,243.10 15,965.7M
2025-05-06 4,183.21 4,221.02 4,179.14 4,220.32 16,104.2M
2025-04-30 4,158.08 4,174.54 4,156.85 4,162.12 13,984.9M
2025-04-29 4,149.36 4,171.24 4,143.08 4,162.81 12,242.1M
2025-04-28 4,168.29 4,171.90 4,149.94 4,159.37 13,281.6M
2025-04-25 4,165.05 4,183.28 4,154.55 4,169.45 12,729.6M
2025-04-24 4,171.38 4,187.13 4,147.25 4,158.10 11,535.8M
2025-04-23 4,182.65 4,191.48 4,164.68 4,169.87 12,005.4M
2025-04-22 4,169.89 4,188.27 4,168.50 4,171.54 11,640.8M
2025-04-21 4,138.73 4,176.09 4,132.83 4,173.03 11,509.3M
2025-04-18 4,136.73 4,149.27 4,120.52 4,142.03 10,331.7M
2025-04-17 4,130.70 4,162.18 4,125.76 4,149.87 11,559.8M
2025-04-16 4,147.56 4,148.77 4,096.90 4,148.77 13,913.3M
2025-04-15 4,150.39 4,150.39 4,122.69 4,145.89 12,244.1M
2025-04-14 4,156.24 4,171.53 4,142.20 4,152.80 14,995.4M
2025-04-11 4,110.16 4,155.19 4,098.82 4,133.20 15,804.1M
2025-04-10 4,123.28 4,143.18 4,087.11 4,117.80 20,546.9M
2025-04-09 3,942.44 4,060.35 3,887.92 4,060.35 24,125.6M
2025-04-08 3,931.63 3,988.83 3,914.30 3,988.83 23,336.2M
2025-04-07 4,054.21 4,099.60 3,861.66 3,930.87 26,309.4M
2025-04-03 4,254.34 4,294.43 4,250.06 4,265.29 13,000.7M
2025-04-02 4,284.54 4,307.56 4,281.25 4,289.85 11,861.8M
2025-04-01 4,274.60 4,305.29 4,273.91 4,290.93 14,896.9M
2025-03-31 4,285.93 4,305.79 4,241.65 4,266.72 16,816.6M
2025-03-28 4,323.60 4,330.38 4,292.19 4,300.02 12,967.9M
2025-03-27 4,312.52 4,349.44 4,292.27 4,325.51 12,989.5M
2025-03-26 4,322.58 4,342.81 4,319.14 4,321.83 13,187.4M
2025-03-25 4,330.70 4,343.33 4,317.36 4,329.69 14,921.9M
2025-03-24 4,317.51 4,334.32 4,283.78 4,330.97 15,631.9M
2025-03-21 4,361.01 4,382.53 4,302.59 4,316.86 17,235.7M
2025-03-20 4,387.81 4,396.99 4,366.11 4,370.75 13,961.8M
2025-03-19 4,391.56 4,404.37 4,373.07 4,389.06 13,851.1M
2025-03-18 4,404.75 4,413.56 4,392.92 4,401.22 14,759.2M
2025-03-17 4,404.86 4,408.51 4,390.78 4,393.91 17,194.6M
2025-03-14 4,326.66 4,397.07 4,325.20 4,396.16 21,436.8M
2025-03-13 4,337.68 4,350.47 4,297.59 4,323.13 18,215.3M
2025-03-12 4,357.67 4,372.95 4,340.67 4,341.79 15,994.3M
2025-03-11 4,288.32 4,348.90 4,287.57 4,348.90 14,664.7M
2025-03-10 4,335.80 4,342.16 4,305.01 4,332.13 14,385.6M
2025-03-07 4,338.67 4,363.62 4,322.22 4,335.46 17,512.7M
2025-03-06 4,321.28 4,357.70 4,310.61 4,348.65 18,909.3M
2025-03-05 4,291.79 4,306.71 4,268.19 4,303.68 15,305.5M
2025-03-04 4,243.77 4,294.11 4,242.76 4,291.69 14,571.8M
2025-03-03 4,272.23 4,308.76 4,248.89 4,265.91 17,001.1M
2025-02-28 4,336.20 4,345.67 4,255.23 4,261.00 19,531.5M
2025-02-27 4,356.16 4,366.28 4,306.46 4,354.63 19,779.3M
2025-02-26 4,313.69 4,357.53 4,313.69 4,357.53 19,373.2M
2025-02-25 4,309.11 4,341.39 4,299.75 4,309.51 18,007.9M
2025-02-24 4,349.27 4,365.90 4,325.41 4,348.48 20,564.9M
2025-02-21 4,320.85 4,352.94 4,295.68 4,352.94 22,019.1M
2025-02-20 4,317.18 4,328.20 4,301.15 4,317.39 16,867.2M
2025-02-19 4,274.36 4,322.82 4,274.36 4,321.64 17,194.4M
2025-02-18 4,325.57 4,339.56 4,262.53 4,277.35 19,513.7M
2025-02-17 4,349.27 4,350.95 4,305.05 4,332.94 20,563.4M
2025-02-14 4,309.14 4,340.29 4,302.45 4,334.84 17,933.7M
2025-02-13 4,334.67 4,350.15 4,311.80 4,314.77 20,864.4M
2025-02-12 4,293.18 4,340.35 4,291.25 4,340.35 17,759.1M
2025-02-11 4,321.34 4,321.91 4,288.01 4,305.48 16,945.6M
2025-02-10 4,312.91 4,327.34 4,300.12 4,322.55 19,073.9M
2025-02-07 4,256.06 4,337.02 4,250.08 4,306.99 22,193.7M
2025-02-06 4,186.79 4,257.86 4,183.37 4,256.77 17,124.3M
2025-02-05 4,230.74 4,231.06 4,178.95 4,192.50 14,718.9M
2025-01-27 4,229.56 4,246.14 4,199.61 4,199.61 14,511.4M
2025-01-24 4,169.03 4,230.20 4,168.74 4,222.92 14,624.7M
2025-01-23 4,210.86 4,248.71 4,180.28 4,180.28 17,378.7M
2025-01-22 4,187.45 4,188.13 4,155.27 4,176.51 11,946.3M
2025-01-21 4,216.24 4,218.95 4,172.48 4,197.95 12,420.9M
2025-01-20 4,211.93 4,231.32 4,186.42 4,195.65 13,613.7M
2025-01-17 4,157.09 4,210.08 4,155.05 4,191.08 12,976.1M
2025-01-16 4,167.22 4,210.16 4,140.69 4,170.19 14,329.7M
2025-01-15 4,163.04 4,172.98 4,141.42 4,149.06 13,541.4M
2025-01-14 4,058.31 4,177.89 4,049.78 4,173.41 16,958.5M
2025-01-13 4,026.22 4,076.24 4,024.52 4,051.25 12,894.1M
2025-01-10 4,110.42 4,131.11 4,057.92 4,057.92 13,241.7M
2025-01-09 4,115.17 4,138.89 4,109.13 4,117.48 13,077.2M
2025-01-08 4,124.68 4,153.21 4,047.91 4,129.24 16,479.4M
2025-01-07 4,103.22 4,138.40 4,084.98 4,137.03 13,822.6M
2025-01-06 4,101.09 4,129.90 4,076.44 4,103.13 14,909.6M
2025-01-03 4,179.35 4,193.55 4,099.03 4,105.62 17,504.2M
2025-01-02 4,300.34 4,302.63 4,146.01 4,174.62 20,891.0M